Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Can-Fite Biopharma Ltd ADR (NY: CANF )

1.940 +0.020 (+1.04%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 352.50 352.50 313.50 334.50 4,106 +4.50(+1.36%)
Mar 30, 2015 433.50 441.00 324.00 330.00 21,091 -501.00(-60.29%)
Mar 27, 2015 772.50 835.50 772.50 831.00 1,393 +21.00(+2.59%)
Mar 26, 2015 772.50 840.00 759.00 810.00 1,872 +42.00(+5.47%)
Mar 25, 2015 793.50 795.00 750.00 768.00 2,406 -37.50(-4.66%)
Mar 24, 2015 798.00 835.50 784.50 805.50 2,448 +3.00(+0.37%)
Mar 23, 2015 855.00 874.50 795.00 802.50 4,876 +7.50(+0.94%)
Mar 20, 2015 781.50 823.50 751.50 795.00 5,152 +36.00(+4.74%)
Mar 19, 2015 708.00 780.00 702.00 759.00 4,957 +60.00(+8.58%)
Mar 18, 2015 675.00 765.00 666.01 699.00 7,343 +48.00(+7.37%)
Mar 17, 2015 652.50 672.00 637.51 651.00 819 +13.50(+2.12%)
Mar 16, 2015 642.00 657.00 603.00 637.50 1,070 -3.00(-0.47%)
Mar 13, 2015 672.00 684.00 637.41 640.50 782 -28.50(-4.26%)
Mar 12, 2015 640.50 673.50 640.50 669.00 491 +24.00(+3.72%)
Mar 11, 2015 631.50 645.00 627.00 645.00 377 +6.01(+0.94%)
Mar 10, 2015 667.50 667.50 621.00 638.99 861 -33.01(-4.91%)
Mar 09, 2015 673.50 680.19 660.00 672.00 595 -1.50(-0.22%)
Mar 06, 2015 676.50 694.54 670.50 673.50 784 +3.00(+0.45%)
Mar 05, 2015 658.50 678.00 658.50 670.50 613 +10.50(+1.59%)
Mar 04, 2015 669.00 675.00 640.50 660.00 1,297 -15.00(-2.22%)
Mar 03, 2015 697.50 697.50 675.00 675.00 1,425 -22.50(-3.23%)
Mar 02, 2015 690.00 723.00 673.50 697.50 2,319 +22.50(+3.33%)
Feb 27, 2015 697.50 705.00 675.00 675.00 1,393 -25.50(-3.64%)
Feb 26, 2015 646.50 719.99 637.50 700.50 2,846 +67.50(+10.66%)
Feb 25, 2015 627.00 658.50 615.00 633.00 2,291 +24.00(+3.94%)
Feb 24, 2015 622.50 622.50 607.50 609.00 429 -13.50(-2.17%)
Feb 23, 2015 627.00 633.00 583.50 622.50 841 +0.00(+0.00%)
Feb 20, 2015 637.50 648.00 622.50 622.50 877 -7.50(-1.19%)
Feb 19, 2015 604.50 650.99 603.00 630.00 1,543 +19.50(+3.19%)
Feb 18, 2015 589.50 626.99 580.50 610.50 1,070 +25.50(+4.36%)
Feb 17, 2015 600.00 600.00 569.85 585.00 1,298 +7.51(+1.30%)
Feb 13, 2015 577.50 577.49 577.49 577.49 685 +7.49(+1.31%)
Feb 12, 2015 538.50 580.50 538.50 570.00 525 +31.50(+5.85%)
Feb 11, 2015 573.00 573.00 532.50 538.50 1,233 -30.00(-5.28%)
Feb 10, 2015 577.50 579.00 561.00 568.50 668 -9.00(-1.56%)
Feb 09, 2015 568.50 582.00 555.13 577.50 939 +10.50(+1.85%)
Feb 06, 2015 576.00 614.70 550.50 567.00 1,938 +7.50(+1.34%)
Feb 05, 2015 570.00 576.00 549.00 559.50 1,095 +15.00(+2.75%)
Feb 04, 2015 528.00 574.49 510.00 544.50 2,597 +37.50(+7.40%)
Feb 03, 2015 487.50 507.00 487.50 507.00 427 +30.00(+6.29%)
Feb 02, 2015 493.50 493.50 468.00 477.00 322 -6.00(-1.24%)
Jan 30, 2015 496.50 496.50 477.00 483.00 526 -19.50(-3.88%)
Jan 29, 2015 513.00 526.50 492.00 502.50 610 -1.51(-0.30%)
Jan 28, 2015 519.00 525.00 502.50 504.01 657 -2.99(-0.59%)
Jan 27, 2015 519.00 523.50 501.00 507.00 3,857 +18.00(+3.68%)
Jan 26, 2015 472.50 502.50 444.00 489.00 1,061 +39.00(+8.67%)
Jan 23, 2015 487.50 487.50 438.00 450.00 2,091 -43.50(-8.81%)
Jan 22, 2015 517.50 517.50 486.00 493.50 683 -13.50(-2.66%)
Jan 21, 2015 537.00 548.99 499.50 507.00 1,422 -36.00(-6.63%)
Jan 20, 2015 550.50 556.50 513.00 543.00 763 -9.00(-1.63%)
Jan 16, 2015 534.00 555.00 532.50 552.00 266 +16.50(+3.08%)
Jan 15, 2015 546.00 558.00 532.50 535.50 475 -19.50(-3.51%)
Jan 14, 2015 537.00 562.50 528.00 555.00 975 +13.50(+2.49%)
Jan 13, 2015 580.50 580.50 534.00 541.50 1,235 -36.00(-6.23%)
Jan 12, 2015 585.00 585.00 570.00 577.50 637 +0.00(+0.00%)
Jan 09, 2015 570.00 581.45 549.00 577.50 678 +12.00(+2.12%)
Jan 08, 2015 559.50 585.00 534.00 565.50 1,589 +19.50(+3.57%)
Jan 07, 2015 552.00 553.50 525.00 546.00 524 -6.90(-1.25%)
Jan 06, 2015 585.00 585.00 538.50 552.90 1,770 -21.60(-3.76%)
Jan 05, 2015 571.50 595.50 564.00 574.50 2,435 +9.00(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.